Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.87	50.44	49.72	50.14	3,235,934	-0.33(-0.66%)
Nov 27, 2019	50.49	50.60	49.58	50.48	7,170,074	+0.19(+0.38%)
Nov 26, 2019	50.86	51.33	50.25	50.29	9,743,387	-0.79(-1.54%)
Nov 25, 2019	50.19	51.16	49.53	51.07	9,229,515	+0.96(+1.92%)
Nov 22, 2019	50.60	51.36	49.89	50.11	7,864,334	-0.26(-0.51%)
Nov 21, 2019	49.82	50.65	49.69	50.37	12,583,807	+0.71(+1.43%)
Nov 20, 2019	47.77	49.82	47.62	49.66	12,070,069	+1.83(+3.83%)
Nov 19, 2019	47.54	48.13	47.10	47.83	7,875,029	+0.39(+0.83%)
Nov 18, 2019	48.27	48.34	47.18	47.43	6,925,013	-1.30(-2.66%)
Nov 15, 2019	48.15	48.76	48.14	48.73	5,094,466	+0.84(+1.75%)
Nov 14, 2019	48.32	48.56	47.65	47.89	4,746,977	-0.26(-0.54%)
Nov 13, 2019	48.39	48.54	47.87	48.15	5,574,629	-0.56(-1.15%)
Nov 12, 2019	49.34	49.73	48.47	48.71	5,904,929	-0.57(-1.15%)
Nov 11, 2019	49.07	49.56	48.77	49.28	4,442,180	-0.21(-0.42%)
Nov 08, 2019	49.27	49.60	48.45	49.49	5,700,749	-0.32(-0.64%)
Nov 07, 2019	48.77	49.88	48.77	49.81	11,346,565	+1.60(+3.31%)
Nov 06, 2019	48.73	49.42	47.98	48.21	6,532,422	-0.74(-1.50%)
Nov 05, 2019	49.04	49.63	48.82	48.95	9,018,431	+0.43(+0.88%)
Nov 04, 2019	48.32	49.00	47.86	48.52	6,748,875	+0.71(+1.49%)
Nov 01, 2019	46.56	48.09	46.40	47.81	7,750,058	+1.63(+3.53%)
Oct 31, 2019	45.90	46.18	45.28	46.18	7,586,166	+0.13(+0.29%)
Oct 30, 2019	48.05	48.07	45.97	46.05	9,452,572	-1.71(-3.59%)
Oct 29, 2019	46.68	48.50	45.50	47.76	10,398,535	+1.18(+2.53%)
Oct 28, 2019	47.25	47.64	45.89	46.58	9,054,065	-0.56(-1.19%)
Oct 25, 2019	46.92	47.43	46.51	47.14	3,640,919	+0.16(+0.34%)
Oct 24, 2019	47.33	47.60	46.62	46.98	5,449,537	-0.08(-0.16%)
Oct 23, 2019	47.37	47.53	46.49	47.06	6,328,048	-0.24(-0.51%)
Oct 22, 2019	46.80	48.23	46.79	47.30	7,426,192	+0.49(+1.04%)
Oct 21, 2019	45.38	46.94	45.24	46.81	8,102,980	+1.68(+3.73%)
Oct 18, 2019	45.73	45.91	45.13	45.13	6,168,609	-0.49(-1.06%)
Oct 17, 2019	45.81	45.89	45.16	45.62	5,218,593	-0.07(-0.15%)
Oct 16, 2019	46.37	46.63	45.64	45.69	6,243,505	-0.77(-1.66%)
Oct 15, 2019	46.32	46.90	46.01	46.45	7,527,707	-0.15(-0.32%)
Oct 14, 2019	46.36	46.87	46.20	46.60	5,310,922	-0.25(-0.53%)
Oct 11, 2019	46.90	47.32	46.66	46.85	8,237,077	+0.46(+0.98%)
Oct 10, 2019	45.67	46.50	45.67	46.40	6,652,603	+0.78(+1.71%)
Oct 09, 2019	45.33	45.96	45.08	45.62	6,858,954	+0.86(+1.93%)
Oct 08, 2019	44.75	45.98	44.61	44.75	8,551,599	-0.58(-1.28%)
Oct 07, 2019	44.96	46.19	44.67	45.33	9,988,008	+0.91(+2.06%)
Oct 04, 2019	44.45	44.83	43.76	44.42	6,223,093	-0.13(-0.30%)
Oct 03, 2019	43.83	44.68	43.42	44.55	5,169,987	+0.49(+1.11%)
Oct 02, 2019	45.49	45.70	44.01	44.06	7,504,133	-1.73(-3.77%)
Oct 01, 2019	47.83	47.91	45.69	45.79	7,636,262	-1.52(-3.21%)
Sep 30, 2019	48.07	48.08	47.07	47.31	7,283,083	-0.76(-1.59%)
Sep 27, 2019	47.38	48.44	47.29	48.07	5,214,053	+0.18(+0.38%)
Sep 26, 2019	49.04	49.10	47.57	47.89	8,197,882	-1.49(-3.03%)
Sep 25, 2019	48.54	49.40	48.41	49.39	7,042,846	+0.15(+0.30%)
Sep 24, 2019	49.81	49.87	48.44	49.24	11,401,620	-0.73(-1.46%)
Sep 23, 2019	49.82	50.37	49.70	49.97	8,161,606	-0.53(-1.05%)
Sep 20, 2019	50.03	50.83	49.93	50.50	21,914,512	+0.71(+1.42%)
Sep 19, 2019	50.22	50.39	49.61	49.79	7,566,439	-0.10(-0.20%)
Sep 18, 2019	49.82	50.12	49.21	49.89	9,003,334	-0.94(-1.85%)
Sep 17, 2019	51.87	52.49	49.98	50.83	16,336,945	-1.19(-2.28%)
Sep 16, 2019	51.02	52.43	50.24	52.02	21,554,370	+4.41(+9.26%)
Sep 13, 2019	47.31	47.91	47.22	47.61	9,496,871	+0.82(+1.76%)
Sep 12, 2019	46.49	47.30	46.15	46.79	6,879,905	-0.71(-1.49%)
Sep 11, 2019	47.10	47.73	46.74	47.49	9,562,048	+0.73(+1.56%)
Sep 10, 2019	46.11	47.73	45.99	46.76	10,318,819	+1.12(+2.46%)
Sep 09, 2019	45.00	45.71	44.72	45.64	7,439,230	+1.11(+2.50%)
Sep 06, 2019	44.07	44.66	43.74	44.53	5,582,356	+0.16(+0.36%)
Sep 05, 2019	44.50	45.04	44.25	44.37	7,243,874	+0.12(+0.26%)
Sep 04, 2019	43.83	44.40	43.67	44.25	6,989,221	+1.05(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.